Colgate-Palmolive Company (CPA.DE) XETRA

73.46

-0.1(-0.14%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	74.52	73.46	73.46	74.52	73.3	173
April 01, 2026	74.36	73.56	73.56	74.51	73.35	296
March 31, 2026	74.4	72.92	72.92	75.3	72.71	2,912
March 30, 2026	73.69	75.3	75.3	75.49	73.69	500
March 27, 2026	72.82	73.71	73.71	74.05	72.37	1,333
March 26, 2026	73.21	73.78	73.78	74.04	73.21	101
March 25, 2026	73.02	73.59	73.59	73.67	72.9	297
March 24, 2026	74.61	73.4	73.4	74.61	73.2	359
March 23, 2026	73.32	73.44	73.44	75.07	73.32	1,335
March 20, 2026	73.5	73.37	73.37	74.32	73.25	309
March 19, 2026	75.8	74.88	74.88	75.8	74.7	457
March 18, 2026	78.02	77.03	77.03	78.05	76.19	868
March 17, 2026	79.01	78.96	78.96	79.04	78.54	141
March 16, 2026	77.84	78.54	78.54	78.68	77.67	1,070
March 13, 2026	77.57	77.83	77.83	77.87	77.57	106
March 12, 2026	77.5	77.1	77.1	78	77.1	180
March 11, 2026	79	77.77	77.77	80.33	77.11	1,856
March 10, 2026	80.73	79.62	79.62	80.73	79.29	69
March 09, 2026	79.61	80.11	80.11	80.67	79.61	551
March 06, 2026	79.8	79.5	79.5	80.29	79.02	785
March 05, 2026	81.48	80.93	80.93	81.9	80.93	123
March 04, 2026	81.69	82.21	82.21	82.24	81.67	443
March 03, 2026	82.7	82.06	82.06	83.89	81.8	2,006
March 02, 2026	84.48	83.28	83.28	84.48	83.2	645
February 27, 2026	82.74	83.74	83.74	83.74	81.88	673
February 26, 2026	81.24	81.92	81.92	82.37	81.24	1,079
February 25, 2026	82.34	81.92	81.92	83.39	81.88	966
February 24, 2026	82.42	82.61	82.61	82.74	82.04	550
February 23, 2026	80.84	82.33	82.33	82.52	80.24	732
February 20, 2026	80.17	80.19	0	80.19	79.56	124
February 19, 2026	81.02	80.63	0	81.5	80.48	661
February 18, 2026	80.89	80.96	0	81.29	80.67	430
February 17, 2026	81.5	81.03	0	82.27	81.03	243
February 16, 2026	81.54	81.72	0	81.89	81.35	483
February 13, 2026	81.31	81.58	0	81.58	79.71	583
February 12, 2026	80.21	82.46	0	82.46	79.58	1,635
February 11, 2026	79.15	80.2	0	80.2	78.45	265
February 10, 2026	78.57	79.09	0	79.1	78.57	394
February 09, 2026	79.55	78.65	0	79.55	78.65	568
February 06, 2026	80.3	80.05	0	80.71	79.73	387
February 05, 2026	79.78	80.14	0	81	79.5	3,283
February 04, 2026	78.29	80.08	0	80.08	78.29	563
February 03, 2026	77.6	78.88	0	78.88	77.28	2,063
February 02, 2026	75.45	77.15	0	77.15	75.38	4,821
January 30, 2026	70.88	74.72	0	75.42	70.88	3,002
January 29, 2026	71.29	71.81	0	71.94	71.12	991
January 28, 2026	71.16	71.55	0	71.8	71.12	2,228
January 27, 2026	71.87	71.32	0	71.88	70.9	1,359
January 26, 2026	73.09	72.42	0	73.25	72.42	1,422
January 23, 2026	73.32	73.03	0	73.76	73	1,046
January 22, 2026	72.56	72.85	0	72.85	72.12	2,449
January 21, 2026	72.15	72.16	0	72.39	71.69	181
January 20, 2026	71.84	72.4	0	72.45	71.7	916
January 19, 2026	73	72.33	0	73.11	72.26	1,610
January 16, 2026	73.26	72.75	0	73.26	72.1	741
January 15, 2026	72.68	72.23	0	73.02	71.91	859
January 14, 2026	71.01	72.78	0	72.78	71.01	1,103
January 13, 2026	69.81	71.01	0	71.01	69.79	1,017
January 12, 2026	69.97	70.22	0	70.22	69.3	1,588
January 09, 2026	69.46	68.68	0	69.55	68.68	565